Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,08 +0,13 (+0,16%) OURO
2.309,50 -0,10 (-0,00%) Bitcoin USD
59.661,73 +2.528,52 (+4,43%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:39.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00039000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,004 | 181.25% |
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 1,324 | 68.75% |
| INTC240517C00039000 | 2024-05-02 2:24PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 20,655 | 53.13% |
| INTC240524C00039000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 555 | 50.78% |
| INTC240531C00039000 | 2024-05-02 2:03PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,490 | 44.14% |
| INTC240607C00039000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | 0.00 | - | 30 | 235 | 41.21% |
| INTC240621C00039000 | 2024-05-02 2:18PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 114 | 8,213 | 38.09% |
| INTC240719C00039000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 8 | 3,122 | 35.65% |
| INTC240816C00039000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.41 | -0.07 | -15.22% | 43 | 1,924 | 38.38% |
| INTC241018C00039000 | 2024-05-02 12:50PM EDT | 2024-10-18 | 0.74 | 0.74 | 0.79 | 0.00 | - | 1 | 3,920 | 37.60% |
| INTC241115C00039000 | 2024-05-02 11:06AM EDT | 2024-11-15 | 1.07 | 1.04 | 1.08 | -0.08 | -6.96% | 9 | 161 | 39.19% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 8.65 | 6.60 | 8.90 | 0.00 | - | 1 | 7 | 395.31% |
| INTC240510P00039000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 8.81 | 8.20 | 8.65 | +0.66 | +8.10% | 14 | 430 | 109.77% |
| INTC240517P00039000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 8.61 | 8.30 | 9.00 | -0.01 | -0.12% | 16 | 14,644 | 80.08% |
| INTC240524P00039000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 8.57 | 8.40 | 10.65 | -0.18 | -2.06% | 25 | 175 | 115.33% |
| INTC240531P00039000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 8.72 | 8.40 | 8.85 | 0.00 | - | 1 | 82 | 55.57% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 8.05 | 8.70 | 0.00 | - | 22 | 21 | 55.18% |
| INTC240621P00039000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 8.80 | 8.05 | 8.70 | +0.40 | +4.76% | 1 | 6,889 | 46.78% |
| INTC240719P00039000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 8.77 | 8.45 | 9.05 | +0.17 | +1.98% | 9 | 5,386 | 49.27% |
| INTC240816P00039000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 8.83 | 8.05 | 8.75 | +0.01 | +0.11% | 11 | 3,463 | 33.94% |
| INTC241018P00039000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 8.37 | 8.75 | 9.00 | 0.00 | - | 1 | 1,549 | 32.52% |
| INTC241115P00039000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 9.03 | 8.15 | 9.10 | +0.48 | +5.61% | 3 | 455 | 31.89% |
© 2024 Yahoo. Todos os direitos reservados.